The Cheesecake Factory Incorporated (CAKE)

USD 47.57

(-5.6%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 32.94 33.15 32.23 32.25 672.93 Thousand
04 Dec, 2023 32.87 33.97 32.85 33.01 972.53 Thousand
01 Dec, 2023 31.28 33.05 30.96 32.89 1.2 Million
30 Nov, 2023 31.81 31.87 31.2 31.35 889.11 Thousand
29 Nov, 2023 32.46 32.74 31.67 31.87 907.3 Thousand
28 Nov, 2023 32.51 32.53 32.02 32.23 548.7 Thousand
27 Nov, 2023 32.39 32.51 32.0 32.48 734.9 Thousand
24 Nov, 2023 32.58 32.69 32.21 32.51 284.52 Thousand
22 Nov, 2023 32.54 33.16 32.23 32.64 600.7 Thousand
21 Nov, 2023 32.53 32.71 32.12 32.2 661.1 Thousand